The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.60	15.80	15.36	15.46	546,900	-0.18(-1.15%)
Jan 30, 2006	15.39	15.69	15.15	15.64	734,500	+0.26(+1.69%)
Jan 27, 2006	15.36	15.50	15.25	15.38	625,400	+0.03(+0.20%)
Jan 26, 2006	14.97	15.51	14.97	15.35	840,300	+0.47(+3.16%)
Jan 25, 2006	14.67	14.91	14.66	14.88	1,860,000	+0.24(+1.64%)
Jan 24, 2006	14.40	14.66	14.22	14.64	1,077,300	+0.28(+1.95%)
Jan 23, 2006	14.46	14.48	14.30	14.36	474,500	-0.14(-0.97%)
Jan 20, 2006	14.37	14.59	14.33	14.50	1,034,600	+0.21(+1.47%)
Jan 19, 2006	14.55	14.60	14.24	14.29	945,500	-0.27(-1.85%)
Jan 18, 2006	14.70	14.75	14.49	14.56	1,345,600	-0.41(-2.74%)
Jan 17, 2006	14.00	15.05	13.94	14.97	1,382,800	-0.15(-0.99%)
Jan 13, 2006	15.40	15.41	15.02	15.12	736,400	-0.43(-2.77%)
Jan 12, 2006	15.70	15.72	15.23	15.55	520,400	-0.15(-0.96%)
Jan 11, 2006	15.93	16.10	15.69	15.70	566,800	-0.20(-1.26%)
Jan 10, 2006	15.70	16.00	15.65	15.90	580,000	+0.15(+0.95%)
Jan 09, 2006	15.67	15.78	15.60	15.75	436,100	+0.07(+0.45%)
Jan 06, 2006	15.55	15.74	15.47	15.68	2,815,500	+0.19(+1.23%)
Jan 05, 2006	15.16	15.59	15.11	15.49	1,182,700	+0.29(+1.91%)
Jan 04, 2006	15.01	15.25	15.01	15.20	739,600	+0.20(+1.33%)
Jan 03, 2006	14.64	15.00	14.64	15.00	603,600	+0.37(+2.53%)
Dec 30, 2005	14.60	14.77	14.47	14.63	640,300	-0.01(-0.07%)
Dec 29, 2005	14.64	14.71	14.27	14.64	1,081,300	+0.01(+0.07%)
Dec 28, 2005	14.78	14.78	14.29	14.63	861,600	-0.15(-1.01%)
Dec 27, 2005	14.87	14.99	14.76	14.78	442,200	-0.05(-0.34%)
Dec 23, 2005	14.79	14.95	14.56	14.83	297,900	-0.01(-0.07%)
Dec 22, 2005	14.48	14.85	14.45	14.84	735,300	+0.44(+3.06%)
Dec 21, 2005	14.18	14.48	14.09	14.40	528,400	+0.23(+1.62%)
Dec 20, 2005	14.14	14.19	14.08	14.17	354,000	-0.01(-0.07%)
Dec 19, 2005	14.10	14.30	14.07	14.18	755,700	+0.07(+0.50%)
Dec 16, 2005	14.31	14.31	14.02	14.11	506,600	-0.20(-1.40%)
Dec 15, 2005	14.50	14.54	14.10	14.31	942,400	-0.19(-1.31%)
Dec 14, 2005	14.45	14.53	14.32	14.50	767,600	+0.12(+0.83%)
Dec 13, 2005	14.40	14.48	14.27	14.38	691,200	+0.05(+0.35%)
Dec 12, 2005	14.15	14.33	14.10	14.33	865,600	+0.21(+1.49%)
Dec 09, 2005	14.12	14.13	13.86	14.12	444,400	+0.02(+0.14%)
Dec 08, 2005	13.80	14.17	13.78	14.10	684,500	+0.40(+2.92%)
Dec 07, 2005	13.60	14.18	13.49	13.70	1,198,700	+0.12(+0.88%)
Dec 06, 2005	13.60	13.66	13.34	13.58	509,000	-0.04(-0.29%)
Dec 05, 2005	13.50	13.67	13.20	13.62	665,700	+0.11(+0.81%)
Dec 02, 2005	13.50	13.65	13.43	13.51	397,700	-0.04(-0.30%)
Dec 01, 2005	13.50	13.66	13.42	13.55	541,000	+0.01(+0.07%)
Nov 30, 2005	13.69	13.84	13.27	13.54	530,500	-0.06(-0.44%)
Nov 29, 2005	13.44	13.75	13.44	13.60	788,400	+0.19(+1.42%)
Nov 28, 2005	13.23	13.54	13.23	13.41	1,259,800	+0.23(+1.75%)
Nov 25, 2005	13.00	13.20	12.90	13.18	420,700	+0.18(+1.38%)
Nov 23, 2005	12.86	13.00	12.75	13.00	1,661,500	+0.10(+0.78%)
Nov 22, 2005	12.95	12.97	12.81	12.90	1,095,000	-0.10(-0.77%)
Nov 21, 2005	13.15	13.19	12.81	13.00	1,522,600	-0.15(-1.14%)
Nov 18, 2005	12.60	13.31	12.50	13.15	1,611,200	+0.25(+1.94%)
Nov 17, 2005	12.76	12.95	12.72	12.90	949,800	+0.14(+1.10%)
Nov 16, 2005	13.03	13.16	12.75	12.76	566,200	-0.24(-1.85%)
Nov 15, 2005	13.31	13.45	12.99	13.00	466,400	-0.32(-2.40%)
Nov 14, 2005	13.50	13.57	13.26	13.32	548,400	-0.13(-0.97%)
Nov 11, 2005	13.55	13.61	13.43	13.45	320,700	-0.07(-0.52%)
Nov 10, 2005	13.52	13.62	13.41	13.52	409,800	-0.07(-0.52%)
Nov 09, 2005	13.50	13.61	13.32	13.59	711,700	+0.09(+0.67%)
Nov 08, 2005	13.45	13.52	13.20	13.50	783,000	+0.00(+0.00%)
Nov 07, 2005	13.45	13.60	13.38	13.50	757,600	+0.12(+0.90%)
Nov 04, 2005	13.50	13.54	13.31	13.38	843,600	-0.03(-0.22%)
Nov 03, 2005	13.50	13.75	13.13	13.41	1,097,300	-0.07(-0.52%)
Nov 02, 2005	13.54	13.63	13.38	13.48	910,000	-0.05(-0.37%)